Premier Inc. (PINC)
NASDAQ: PINC
· Real-Time Price · USD
24.43
-0.52 (-2.08%)
At close: Aug 18, 2025, 3:59 PM
24.10
-1.37%
Pre-market: Aug 19, 2025, 08:00 AM EDT
PINC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.03 | 25.20 | 24.42 | 24.43 | 24.43 | -2.08% | 2,685,724 |
| Aug 15, 2025 | 24.67 | 25.27 | 24.61 | 24.95 | 24.95 | 1.30% | 1,928,000 |
| Aug 14, 2025 | 24.23 | 24.74 | 24.20 | 24.63 | 24.63 | 0.41% | 2,201,500 |
| Aug 13, 2025 | 24.02 | 24.55 | 23.98 | 24.53 | 24.53 | 2.12% | 1,728,500 |
| Aug 12, 2025 | 23.33 | 24.10 | 22.93 | 24.02 | 24.02 | 2.91% | 2,626,900 |
| Aug 11, 2025 | 23.33 | 23.52 | 22.87 | 23.34 | 23.34 | 0.04% | 1,886,800 |
| Aug 8, 2025 | 22.46 | 23.34 | 22.46 | 23.33 | 23.33 | 3.97% | 1,934,323 |
| Aug 7, 2025 | 22.28 | 22.46 | 21.94 | 22.44 | 22.44 | 1.49% | 1,822,512 |
| Aug 6, 2025 | 21.69 | 22.14 | 21.50 | 22.11 | 22.11 | 1.84% | 1,382,637 |
| Aug 5, 2025 | 21.54 | 21.79 | 21.54 | 21.71 | 21.71 | 0.09% | 1,576,007 |
| Aug 4, 2025 | 21.26 | 21.81 | 21.12 | 21.69 | 21.69 | 1.97% | 1,444,824 |
| Aug 1, 2025 | 21.49 | 21.58 | 21.26 | 21.27 | 21.27 | -0.98% | 1,610,929 |
| Jul 31, 2025 | 21.43 | 21.64 | 21.29 | 21.48 | 21.48 | -0.19% | 1,408,500 |
| Jul 30, 2025 | 21.30 | 21.57 | 21.20 | 21.52 | 21.52 | 1.32% | 1,143,138 |
| Jul 29, 2025 | 21.18 | 21.47 | 21.11 | 21.24 | 21.24 | 0.57% | 1,266,000 |
| Jul 28, 2025 | 21.20 | 21.40 | 20.97 | 21.12 | 21.12 | -0.28% | 1,221,945 |
| Jul 25, 2025 | 21.23 | 21.30 | 21.11 | 21.18 | 21.18 | -0.19% | 962,300 |
| Jul 24, 2025 | 21.40 | 21.69 | 21.13 | 21.22 | 21.22 | -0.79% | 1,042,549 |
| Jul 23, 2025 | 21.12 | 21.53 | 20.94 | 21.39 | 21.39 | 1.33% | 876,621 |
| Jul 22, 2025 | 21.02 | 21.27 | 20.91 | 21.11 | 21.11 | 0.86% | 1,143,838 |